Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (NQ: DUOT )

4.570 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 4.650 5.043 4.440 4.570 65,468 -0.01(-0.22%)
Nov 22, 2024 4.910 5.021 4.300 4.580 224,588 -0.31(-6.34%)
Nov 21, 2024 5.300 5.395 4.800 4.890 104,460 -0.31(-5.96%)
Nov 20, 2024 4.970 6.440 4.887 5.200 548,563 +0.60(+13.04%)
Nov 19, 2024 4.380 4.797 4.290 4.600 31,088 +0.22(+5.02%)
Nov 18, 2024 3.710 4.435 3.710 4.380 58,571 +0.62(+16.49%)
Nov 15, 2024 3.890 4.250 3.710 3.760 26,590 -0.18(-4.57%)
Nov 14, 2024 4.490 4.550 3.880 3.940 79,858 -0.62(-13.60%)
Nov 13, 2024 4.830 4.830 4.510 4.560 27,830 -0.33(-6.75%)
Nov 12, 2024 4.830 4.940 4.774 4.890 9,696 -0.02(-0.41%)
Nov 11, 2024 4.750 4.910 4.670 4.910 48,101 +0.12(+2.51%)
Nov 08, 2024 4.770 4.800 4.584 4.790 21,009 +0.10(+2.13%)
Nov 07, 2024 4.720 4.800 4.550 4.690 35,915 +0.05(+1.08%)
Nov 06, 2024 4.500 4.814 4.440 4.640 38,921 +0.31(+7.16%)
Nov 05, 2024 4.250 4.479 4.080 4.330 150,494 +0.05(+1.17%)
Nov 04, 2024 4.310 4.320 4.088 4.280 11,555 -0.05(-1.15%)
Nov 01, 2024 4.800 4.800 4.250 4.330 43,373 -0.43(-9.03%)
Oct 31, 2024 4.310 4.800 4.310 4.760 45,566 +0.46(+10.70%)
Oct 30, 2024 4.200 4.300 4.190 4.300 11,101 +0.12(+2.87%)
Oct 29, 2024 4.140 4.220 4.080 4.180 48,731 +0.02(+0.48%)
Oct 28, 2024 4.210 4.210 4.120 4.160 23,106 -0.06(-1.42%)
Oct 25, 2024 4.150 4.220 4.070 4.220 34,702 +0.07(+1.69%)
Oct 24, 2024 4.230 4.290 3.970 4.150 41,806 -0.08(-1.89%)
Oct 23, 2024 3.970 4.370 3.970 4.230 85,090 +0.25(+6.28%)
Oct 22, 2024 3.940 3.994 3.810 3.980 22,413 +0.01(+0.25%)
Oct 21, 2024 3.950 4.100 3.750 3.970 45,172 +0.06(+1.53%)
Oct 18, 2024 3.830 3.920 3.750 3.910 41,830 +0.08(+2.09%)
Oct 17, 2024 4.030 4.190 3.403 3.830 83,757 -0.31(-7.49%)
Oct 16, 2024 3.830 4.340 3.830 4.140 138,804 +0.37(+9.81%)
Oct 15, 2024 3.430 3.770 3.430 3.770 60,021 +0.37(+10.88%)
Oct 14, 2024 3.400 3.422 3.130 3.400 63,179 +0.06(+1.80%)
Oct 11, 2024 3.150 3.380 3.100 3.340 41,266 +0.21(+6.71%)
Oct 10, 2024 3.280 3.280 3.100 3.130 22,756 -0.12(-3.69%)
Oct 09, 2024 3.280 3.280 3.050 3.250 57,999 +0.05(+1.56%)
Oct 08, 2024 3.550 3.550 3.100 3.200 192,013 -0.20(-5.88%)
Oct 07, 2024 3.180 3.480 3.100 3.400 61,830 +0.39(+12.96%)
Oct 04, 2024 3.120 3.120 2.834 3.010 57,538 +0.03(+1.01%)
Oct 03, 2024 3.130 3.139 2.970 2.980 36,273 -0.12(-3.87%)
Oct 02, 2024 3.110 3.130 3.000 3.100 34,753 +0.04(+1.31%)
Oct 01, 2024 3.100 3.100 2.840 3.060 52,228 +0.06(+2.00%)
Sep 30, 2024 2.790 3.150 2.790 3.000 44,634 +0.21(+7.53%)
Sep 27, 2024 2.640 2.820 2.610 2.790 32,156 +0.16(+6.08%)
Sep 26, 2024 2.580 2.630 2.540 2.630 18,085 +0.08(+3.14%)
Sep 25, 2024 2.560 2.610 2.450 2.550 49,408 -0.04(-1.54%)
Sep 24, 2024 2.450 2.740 2.400 2.590 31,519 +0.10(+4.02%)
Sep 23, 2024 2.500 2.600 2.400 2.490 14,668 +0.00(+0.00%)
Sep 20, 2024 2.710 2.710 2.410 2.490 26,246 -0.22(-8.12%)
Sep 19, 2024 2.900 2.900 2.380 2.710 35,076 +0.06(+2.26%)
Sep 18, 2024 2.650 2.950 2.620 2.650 27,797 +0.04(+1.53%)
Sep 17, 2024 2.600 2.630 2.550 2.610 15,606 +0.01(+0.38%)
Sep 16, 2024 2.680 2.800 2.490 2.600 81,648 +0.16(+6.68%)
Sep 13, 2024 2.400 2.470 2.300 2.437 15,190 +0.04(+1.55%)
Sep 12, 2024 2.390 2.400 2.343 2.400 9,800 +0.00(+0.00%)
Sep 11, 2024 2.300 2.400 2.250 2.400 10,727 +0.08(+3.45%)
Sep 10, 2024 2.370 2.390 2.280 2.320 12,872 -0.05(-2.11%)
Sep 09, 2024 2.360 2.370 2.260 2.370 7,426 +0.02(+0.85%)
Sep 06, 2024 2.380 2.380 2.261 2.350 19,804 +0.00(+0.00%)
Sep 05, 2024 2.370 2.380 2.300 2.350 36,207 -0.02(-0.84%)
Sep 04, 2024 2.250 2.400 2.228 2.370 14,437 +0.15(+6.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.